KissMeData/043100/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241210	160452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1656	44	2	2.73	90867173	54678	99.98	1612	1699	1612	2095	1129	1612	1661.86	1.78	13717	1781	1696	1647	1562	1513	1672	1538	40	483	500	960	1	1	7975920	132	-0.55	0.58	12	0.69	-3008.00	2873.00	4660	20240315	-64.46	1598	20241209	3.63	4660	-64.46	20240315	1598	3.63	20241209	3885	-57.37	20241004	283	485.16	20240627	N	043100	500	39 억	141624	N	N	N	N
3	20241210	150454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1690	78	2	4.84	82898040	49884	91.21	1612	1699	1612	2095	1129	1612	1661.82	1.78	12637	1781	1696	1647	1562	1513	1672	1538	40	483	500	960	1	1	7975920	135	-0.56	0.59	12	0.63	-3008.00	2873.00	4660	20240315	-63.73	1598	20241209	5.76	4660	-63.73	20240315	1598	5.76	20241209	3885	-56.50	20241004	283	497.17	20240627	N	043100	500	39 억	141624	N	N	N	N
4	20241210	140453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1664	52	2	3.23	69261692	41788	76.41	1612	1677	1612	2095	1129	1612	1657.45	1.78	9953	1781	1696	1647	1562	1513	1672	1538	40	483	500	960	1	1	7975920	133	-0.55	0.58	12	0.52	-3008.00	2873.00	4660	20240315	-64.29	1598	20241209	4.13	4660	-64.29	20240315	1598	4.13	20241209	3885	-57.17	20241004	283	487.99	20240627	N	043100	500	39 억	141624	N	N	N	N
5	20241210	130452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1664	52	2	3.23	69145272	41718	76.28	1612	1677	1612	2095	1129	1612	1657.44	1.78	10008	1781	1696	1647	1562	1513	1672	1538	40	483	500	960	1	1	7975920	133	-0.55	0.58	12	0.52	-3008.00	2873.00	4660	20240315	-64.29	1598	20241209	4.13	4660	-64.29	20240315	1598	4.13	20241209	3885	-57.17	20241004	283	487.99	20240627	N	043100	500	39 억	141624	N	N	N	N
6	20241210	120453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1668	56	2	3.47	65583915	39573	72.36	1612	1677	1612	2095	1129	1612	1657.29	1.78	9594	1781	1696	1647	1562	1513	1672	1538	40	483	500	960	1	1	7975920	133	-0.55	0.58	12	0.50	-3008.00	2873.00	4660	20240315	-64.21	1598	20241209	4.38	4660	-64.21	20240315	1598	4.38	20241209	3885	-57.07	20241004	283	489.40	20240627	N	043100	500	39 억	141624	N	N	N	N
7	20241210	110451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1667	55	2	3.41	63959815	38602	70.58	1612	1677	1612	2095	1129	1612	1656.90	1.78	9271	1781	1696	1647	1562	1513	1672	1538	40	483	500	960	1	1	7975920	133	-0.55	0.58	12	0.48	-3008.00	2873.00	4660	20240315	-64.23	1598	20241209	4.32	4660	-64.23	20240315	1598	4.32	20241209	3885	-57.09	20241004	283	489.05	20240627	N	043100	500	39 억	141624	N	N	N	N
8	20241210	100452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1666	54	2	3.35	32412221	19655	35.94	1612	1677	1612	2095	1129	1612	1649.06	1.78	2970	1781	1696	1647	1562	1513	1672	1538	40	483	500	960	1	1	7975920	133	-0.55	0.58	12	0.25	-3008.00	2873.00	4660	20240315	-64.25	1598	20241209	4.26	4660	-64.25	20240315	1598	4.26	20241209	3885	-57.12	20241004	283	488.69	20240627	N	043100	500	39 억	141624	N	N	N	N
9	20241210	090455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1614	2	2	0.12	2403182	1489	2.72	1612	1647	1612	2095	1129	1612	1613.96	1.78	748	1781	1696	1647	1562	1513	1672	1538	40	483	500	960	1	1	7975920	129	-0.54	0.56	12	0.02	-3008.00	2873.00	4660	20240315	-65.36	1598	20241209	1.00	4660	-65.36	20240315	1598	1.00	20241209	3885	-58.46	20241004	283	470.32	20240627	N	043100	500	39 억	141624	N	N	N	N
10	20241209	160450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1612	-98	5	-5.73	88127357	54113	60.46	1710	1732	1598	2220	1197	1710	1628.96	1.75	2029	1890	1800	1750	1660	1610	1775	1635	40	510	500	1020	1	1	7975920	129	-0.54	0.56	12	0.68	-3008.00	2873.00	4660	20240315	-65.41	1598	20241209	0.88	4660	-65.41	20240315	1598	0.88	20241209	3885	-58.51	20241004	283	469.61	20240627	N	043100	500	39 억	139619	N	N	N	N
11	20241209	150453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1620	-90	5	-5.26	84375830	51786	57.86	1710	1732	1598	2220	1197	1710	1629.32	1.75	2415	1890	1800	1750	1660	1610	1775	1635	40	510	500	1020	1	1	7975920	129	-0.54	0.56	12	0.65	-3008.00	2873.00	4660	20240315	-65.24	1598	20241209	1.38	4660	-65.24	20240315	1598	1.38	20241209	3885	-58.30	20241004	283	472.44	20240627	N	043100	500	39 억	139619	N	N	N	N
12	20241209	140452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1613	-97	5	-5.67	79721482	48898	54.63	1710	1732	1598	2220	1197	1710	1630.36	1.75	1686	1890	1800	1750	1660	1610	1775	1635	40	510	500	1020	1	1	7975920	129	-0.54	0.56	12	0.61	-3008.00	2873.00	4660	20240315	-65.39	1598	20241209	0.94	4660	-65.39	20240315	1598	0.94	20241209	3885	-58.48	20241004	283	469.96	20240627	N	043100	500	39 억	139619	N	N	N	N
13	20241209	130453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1611	-99	5	-5.79	76894269	47152	52.68	1710	1732	1598	2220	1197	1710	1630.77	1.75	1686	1890	1800	1750	1660	1610	1775	1635	40	510	500	1020	1	1	7975920	128	-0.54	0.56	12	0.59	-3008.00	2873.00	4660	20240315	-65.43	1598	20241209	0.81	4660	-65.43	20240315	1598	0.81	20241209	3885	-58.53	20241004	283	469.26	20240627	N	043100	500	39 억	139619	N	N	N	N
14	20241209	120451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1604	-106	5	-6.20	75207896	46105	51.51	1710	1732	1598	2220	1197	1710	1631.23	1.75	1699	1890	1800	1750	1660	1610	1775	1635	40	510	500	1020	1	1	7975920	128	-0.53	0.56	12	0.58	-3008.00	2873.00	4660	20240315	-65.58	1598	20241209	0.38	4660	-65.58	20240315	1598	0.38	20241209	3885	-58.71	20241004	283	466.78	20240627	N	043100	500	39 억	139619	N	N	N	N
15	20241209	110453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1613	-97	5	-5.67	54323419	33221	37.12	1710	1732	1598	2220	1197	1710	1635.21	1.75	1006	1890	1800	1750	1660	1610	1775	1635	40	510	500	1020	1	1	7975920	129	-0.54	0.56	12	0.42	-3008.00	2873.00	4660	20240315	-65.39	1598	20241209	0.94	4660	-65.39	20240315	1598	0.94	20241209	3885	-58.48	20241004	283	469.96	20240627	N	043100	500	39 억	139619	N	N	N	N
16	20241209	100451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1623	-87	5	-5.09	49424622	30210	33.75	1710	1732	1598	2220	1197	1710	1636.04	1.75	842	1890	1800	1750	1660	1610	1775	1635	40	510	500	1020	1	1	7975920	129	-0.54	0.56	12	0.38	-3008.00	2873.00	4660	20240315	-65.17	1598	20241209	1.56	4660	-65.17	20240315	1598	1.56	20241209	3885	-58.22	20241004	283	473.50	20240627	N	043100	500	39 억	139619	N	N	N	N
17	20241209	090449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1709	-1	5	-0.06	6965021	4075	4.55	1710	1732	1688	2220	1197	1710	1709.21	1.75	-3598	1890	1800	1750	1660	1610	1775	1635	40	510	500	1020	1	1	7975920	136	-0.57	0.59	12	0.05	-3008.00	2873.00	4660	20240315	-63.33	1688	20241209	1.24	4660	-63.33	20240315	1688	1.24	20241209	3885	-56.01	20241004	283	503.89	20240627	N	043100	500	39 억	139619	N	N	N	N
18	20241206	160448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1710	-94	5	-5.21	155394979	89275	51.43	1804	1840	1700	2345	1263	1804	1740.64	1.62	10379	1980	1892	1821	1733	1662	1856	1697	40	541	500	1080	1	1	7975920	136	-0.57	0.60	12	1.12	-3008.00	2873.00	4660	20240315	-63.30	1700	20241206	0.59	4660	-63.30	20240315	1700	0.59	20241206	3885	-55.98	20241004	283	504.24	20240627	N	043100	500	39 억	129262	N	N	N	N
19	20241206	150450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1727	-77	5	-4.27	149395949	85772	49.41	1804	1840	1700	2345	1263	1804	1741.78	1.62	8668	1980	1892	1821	1733	1662	1856	1697	40	541	500	1080	1	1	7975920	138	-0.57	0.60	12	1.08	-3008.00	2873.00	4660	20240315	-62.94	1700	20241206	1.59	4660	-62.94	20240315	1700	1.59	20241206	3885	-55.55	20241004	283	510.25	20240627	N	043100	500	39 억	129262	N	N	N	N
20	20241206	140448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1700	-104	5	-5.76	145822145	83695	48.22	1804	1840	1700	2345	1263	1804	1742.30	1.62	7069	1980	1892	1821	1733	1662	1856	1697	40	541	500	1080	1	1	7975920	136	-0.57	0.59	12	1.05	-3008.00	2873.00	4660	20240315	-63.52	1700	20241206	0.00	4660	-63.52	20240315	1700	0.00	20241206	3885	-56.24	20241004	283	500.71	20240627	N	043100	500	39 억	129262	N	N	N	N
21	20241206	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1713	-91	5	-5.04	121261685	69339	39.95	1804	1840	1700	2345	1263	1804	1748.82	1.62	6605	1980	1892	1821	1733	1662	1856	1697	40	541	500	1080	1	1	7975920	137	-0.57	0.60	12	0.87	-3008.00	2873.00	4660	20240315	-63.24	1700	20241206	0.76	4660	-63.24	20240315	1700	0.76	20241206	3885	-55.91	20241004	283	505.30	20240627	N	043100	500	39 억	129262	N	N	N	N
22	20241206	120446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1739	-65	5	-3.60	91241808	51877	29.89	1804	1840	1700	2345	1263	1804	1758.81	1.62	4321	1980	1892	1821	1733	1662	1856	1697	40	541	500	1080	1	1	7975920	139	-0.58	0.61	12	0.65	-3008.00	2873.00	4660	20240315	-62.68	1700	20241206	2.29	4660	-62.68	20240315	1700	2.29	20241206	3885	-55.24	20241004	283	514.49	20240627	N	043100	500	39 억	129262	N	N	N	N
23	20241206	110448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1731	-73	5	-4.05	80836147	45928	26.46	1804	1840	1700	2345	1263	1804	1760.06	1.62	2519	1980	1892	1821	1733	1662	1856	1697	40	541	500	1080	1	1	7975920	138	-0.58	0.60	12	0.58	-3008.00	2873.00	4660	20240315	-62.85	1700	20241206	1.82	4660	-62.85	20240315	1700	1.82	20241206	3885	-55.44	20241004	283	511.66	20240627	N	043100	500	39 억	129262	N	N	N	N
24	20241206	100445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1770	-34	5	-1.88	36428125	20197	11.64	1804	1840	1751	2345	1263	1804	1803.64	1.62	-614	1980	1892	1821	1733	1662	1856	1697	40	541	500	1080	1	1	7975920	141	-0.59	0.62	12	0.25	-3008.00	2873.00	4660	20240315	-62.02	1750	20241205	1.14	4660	-62.02	20240315	1750	1.14	20241205	3885	-54.44	20241004	283	525.44	20240627	N	043100	500	39 억	129262	N	N	N	N
25	20241206	090448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1837	33	2	1.83	11719269	6455	3.72	1804	1840	1786	2345	1263	1804	1815.53	1.62	-475	1980	1892	1821	1733	1662	1856	1697	40	541	500	1080	1	1	7975920	147	-0.61	0.64	12	0.08	-3008.00	2873.00	4660	20240315	-60.58	1750	20241205	4.97	4660	-60.58	20240315	1750	4.97	20241205	3885	-52.72	20241004	283	549.12	20240627	N	043100	500	39 억	129262	N	N	N	N
26	20241205	160440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1804	-105	5	-5.50	311813222	171639	85.00	1909	1909	1750	2480	1337	1909	1816.64	1.68	-4928	2060	1984	1922	1846	1784	1953	1815	40	571	500	1140	1	1	7975920	144	-0.60	0.63	12	2.15	-3008.00	2873.00	4660	20240315	-61.29	1750	20241205	3.09	4660	-61.29	20240315	1750	3.09	20241205	3885	-53.56	20241004	283	537.46	20240627	N	043100	500	39 억	133793	N	N	N	N
27	20241205	150443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1835	-74	5	-3.88	308379093	169739	84.06	1909	1909	1750	2480	1337	1909	1816.74	1.68	-4808	2060	1984	1922	1846	1784	1953	1815	40	571	500	1140	1	1	7975920	146	-0.61	0.64	12	2.13	-3008.00	2873.00	4660	20240315	-60.62	1750	20241205	4.86	4660	-60.62	20240315	1750	4.86	20241205	3885	-52.77	20241004	283	548.41	20240627	N	043100	500	39 억	133793	N	N	N	N
28	20241205	140441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1853	-56	5	-2.93	292141355	160808	79.63	1909	1909	1750	2480	1337	1909	1816.67	1.68	-4802	2060	1984	1922	1846	1784	1953	1815	40	571	500	1140	1	1	7975920	148	-0.62	0.64	12	2.02	-3008.00	2873.00	4660	20240315	-60.24	1750	20241205	5.89	4660	-60.24	20240315	1750	5.89	20241205	3885	-52.30	20241004	283	554.77	20240627	N	043100	500	39 억	133793	N	N	N	N
29	20241205	130441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1847	-62	5	-3.25	266219198	146859	72.73	1909	1909	1750	2480	1337	1909	1812.70	1.68	-4984	2060	1984	1922	1846	1784	1953	1815	40	571	500	1140	1	1	7975920	147	-0.61	0.64	12	1.84	-3008.00	2873.00	4660	20240315	-60.36	1750	20241205	5.54	4660	-60.36	20240315	1750	5.54	20241205	3885	-52.46	20241004	283	552.65	20240627	N	043100	500	39 억	133793	N	N	N	N
30	20241205	120442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1826	-83	5	-4.35	250230463	138142	68.41	1909	1909	1750	2480	1337	1909	1811.35	1.68	-4429	2060	1984	1922	1846	1784	1953	1815	40	571	500	1140	1	1	7975920	146	-0.61	0.64	12	1.73	-3008.00	2873.00	4660	20240315	-60.82	1750	20241205	4.34	4660	-60.82	20240315	1750	4.34	20241205	3885	-53.00	20241004	283	545.23	20240627	N	043100	500	39 억	133793	N	N	N	N
31	20241205	110441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1856	-53	5	-2.78	236644019	130744	64.75	1909	1909	1750	2480	1337	1909	1809.92	1.68	-3043	2060	1984	1922	1846	1784	1953	1815	40	571	500	1140	1	1	7975920	148	-0.62	0.65	12	1.64	-3008.00	2873.00	4660	20240315	-60.17	1750	20241205	6.06	4660	-60.17	20240315	1750	6.06	20241205	3885	-52.23	20241004	283	555.83	20240627	N	043100	500	39 억	133793	N	N	N	N
32	20241205	100438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1750	-159	5	-8.33	156930744	86619	42.89	1909	1909	1750	2480	1337	1909	1811.65	1.68	-5800	2060	1984	1922	1846	1784	1953	1815	40	571	500	1140	1	1	7975920	140	-0.58	0.61	12	1.09	-3008.00	2873.00	4660	20240315	-62.45	1750	20241205	0.00	4660	-62.45	20240315	1750	0.00	20241205	3885	-54.95	20241004	283	518.37	20240627	N	043100	500	39 억	133793	N	N	N	N
33	20241205	090442	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1864	-45	5	-2.36	29083798	15405	7.63	1909	1909	1864	2480	1337	1909	1887.84	1.68	1988	2060	1984	1922	1846	1784	1953	1815	40	571	500	1140	1	1	7975920	149	-0.62	0.65	12	0.19	-3008.00	2873.00	4660	20240315	-60.00	1842	20240930	1.19	4660	-60.00	20240315	1842	1.19	20240930	3885	-52.02	20241004	283	558.66	20240627	N	043100	500	39 억	133793	N	N	N	N
34	20241204	160434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1909	-136	5	-6.65	379458895	199001	6.08	1984	1998	1860	2655	1435	2045	1906.70	1.69	-972	2778	2411	2213	1846	1648	2595	2030	40	610	500	1220	1	1	7975920	152	-0.63	0.66	12	2.50	-3008.00	2873.00	4660	20240315	-59.03	1842	20240930	3.64	4660	-59.03	20240315	1842	3.64	20240930	3885	-50.86	20241004	283	574.56	20240627	N	043100	500	39 억	134402	N	N	N	N
35	20241204	150435	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1890	-155	5	-7.58	368854412	193412	5.91	1984	1998	1860	2655	1435	2045	1906.97	1.69	-707	2778	2411	2213	1846	1648	2595	2030	40	610	500	1220	1	1	7975920	151	-0.63	0.66	12	2.42	-3008.00	2873.00	4660	20240315	-59.44	1842	20240930	2.61	4660	-59.44	20240315	1842	2.61	20240930	3885	-51.35	20241004	283	567.84	20240627	N	043100	500	39 억	134402	N	N	N	N
36	20241204	140434	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1880	-165	5	-8.07	343414436	179915	5.50	1984	1998	1860	2655	1435	2045	1908.63	1.69	-6728	2778	2411	2213	1846	1648	2595	2030	40	610	500	1220	1	1	7975920	150	-0.62	0.65	12	2.26	-3008.00	2873.00	4660	20240315	-59.66	1842	20240930	2.06	4660	-59.66	20240315	1842	2.06	20240930	3885	-51.61	20241004	283	564.31	20240627	N	043100	500	39 억	134402	N	N	N	N
37	20241204	130430	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1917	-128	5	-6.26	327270237	171393	5.24	1984	1998	1860	2655	1435	2045	1909.34	1.69	-4268	2778	2411	2213	1846	1648	2595	2030	40	610	500	1220	1	1	7975920	153	-0.64	0.67	12	2.15	-3008.00	2873.00	4660	20240315	-58.86	1842	20240930	4.07	4660	-58.86	20240315	1842	4.07	20240930	3885	-50.66	20241004	283	577.39	20240627	N	043100	500	39 억	134402	N	N	N	N
38	20241204	120429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1889	-156	5	-7.63	295355457	154489	4.72	1984	1998	1860	2655	1435	2045	1911.68	1.69	-5415	2778	2411	2213	1846	1648	2595	2030	40	610	500	1220	1	1	7975920	151	-0.63	0.66	12	1.94	-3008.00	2873.00	4660	20240315	-59.46	1842	20240930	2.55	4660	-59.46	20240315	1842	2.55	20240930	3885	-51.38	20241004	283	567.49	20240627	N	043100	500	39 억	134402	N	N	N	N
39	20241204	110427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1894	-151	5	-7.38	273259754	142766	4.36	1984	1998	1860	2655	1435	2045	1913.89	1.69	-5006	2778	2411	2213	1846	1648	2595	2030	40	610	500	1220	1	1	7975920	151	-0.63	0.66	12	1.79	-3008.00	2873.00	4660	20240315	-59.36	1842	20240930	2.82	4660	-59.36	20240315	1842	2.82	20240930	3885	-51.25	20241004	283	569.26	20240627	N	043100	500	39 억	134402	N	N	N	N
40	20241204	100427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1923	-122	5	-5.97	227931266	118928	3.64	1984	1998	1860	2655	1435	2045	1916.37	1.69	-1845	2778	2411	2213	1846	1648	2595	2030	40	610	500	1220	1	1	7975920	153	-0.64	0.67	12	1.49	-3008.00	2873.00	4660	20240315	-58.73	1842	20240930	4.40	4660	-58.73	20240315	1842	4.40	20240930	3885	-50.50	20241004	283	579.51	20240627	N	043100	500	39 억	134402	N	N	N	N
41	20241204	090432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1950	-95	5	-4.65	46295937	23657	0.72	1984	1998	1866	2655	1435	2045	1956.34	1.69	743	2778	2411	2213	1846	1648	2595	2030	40	610	500	1220	1	1	7975920	156	-0.65	0.68	12	0.30	-3008.00	2873.00	4660	20240315	-58.15	1842	20240930	5.86	4660	-58.15	20240315	1842	5.86	20240930	3885	-49.81	20241004	283	589.05	20240627	N	043100	500	39 억	134402	N	N	N	N
42	20241203	160454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2045	58	2	2.92	7691227270	3258396	4588.45	2040	2580	2015	2580	1391	1987	2360.64	1.81	-9104	2271	2129	2058	1916	1845	2093	1880	40	593	500	1190	5	1	7975920	163	-0.68	0.71	12	40.85	-3008.00	2873.00	4660	20240315	-56.12	1842	20240930	11.02	4660	-56.12	20240315	1842	11.02	20240930	3885	-47.36	20241004	283	622.61	20240627	N	043100	500	39 억	144001	N	N	N	N
43	20241203	150505	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2050	63	2	3.17	7571342620	3199443	4505.43	2040	2580	2025	2580	1391	1987	2366.46	1.81	-16763	2271	2129	2058	1916	1845	2093	1880	40	593	500	1190	5	1	7975920	164	-0.68	0.71	12	40.11	-3008.00	2873.00	4660	20240315	-56.01	1842	20240930	11.29	4660	-56.01	20240315	1842	11.29	20240930	3885	-47.23	20241004	283	624.38	20240627	N	043100	500	39 억	144001	N	N	N	N
44	20241203	140457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2100	113	2	5.69	7279306590	3058359	4306.76	2040	2580	2040	2580	1391	1987	2380.13	1.81	-6452	2271	2129	2058	1916	1845	2093	1880	40	593	500	1190	5	1	7975920	167	-0.70	0.73	12	38.34	-3008.00	2873.00	4660	20240315	-54.94	1842	20240930	14.01	4660	-54.94	20240315	1842	14.01	20240930	3885	-45.95	20241004	283	642.05	20240627	N	043100	500	39 억	144001	N	N	N	N
45	20241203	130453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2210	223	2	11.22	6961564260	2910569	4098.64	2040	2580	2040	2580	1391	1987	2391.82	1.81	-8568	2271	2129	2058	1916	1845	2093	1880	40	593	500	1190	5	1	7975920	176	-0.73	0.77	12	36.49	-3008.00	2873.00	4660	20240315	-52.58	1842	20240930	19.98	4660	-52.58	20240315	1842	19.98	20240930	3885	-43.11	20241004	283	680.92	20240627	N	043100	500	39 억	144001	N	N	N	N
46	20241203	120513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2290	303	2	15.25	6556415815	2728941	3842.88	2040	2580	2040	2580	1391	1987	2402.55	1.81	-16023	2271	2129	2058	1916	1845	2093	1880	40	593	500	1190	5	1	7975920	183	-0.76	0.80	12	34.21	-3008.00	2873.00	4660	20240315	-50.86	1842	20240930	24.32	4660	-50.86	20240315	1842	24.32	20240930	3885	-41.06	20241004	283	709.19	20240627	N	043100	500	39 억	144001	N	N	N	N
47	20241203	110455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2270	283	2	14.24	6039497505	2504926	3527.42	2040	2580	2040	2580	1391	1987	2411.05	1.81	-1684	2271	2129	2058	1916	1845	2093	1880	40	593	500	1190	5	1	7975920	181	-0.75	0.79	12	31.41	-3008.00	2873.00	4660	20240315	-51.29	1842	20240930	23.24	4660	-51.29	20240315	1842	23.24	20240930	3885	-41.57	20241004	283	702.12	20240627	N	043100	500	39 억	144001	N	N	N	N
48	20241203	100446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2350	363	2	18.27	5147442910	2121002	2986.78	2040	2580	2040	2580	1391	1987	2426.89	1.81	-11533	2271	2129	2058	1916	1845	2093	1880	40	593	500	1190	5	1	7975920	187	-0.78	0.82	12	26.59	-3008.00	2873.00	4660	20240315	-49.57	1842	20240930	27.58	4660	-49.57	20240315	1842	27.58	20240930	3885	-39.51	20241004	283	730.39	20240627	N	043100	500	39 억	144001	N	N	N	N
49	20241203	090445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2080	93	2	4.68	32076940	15478	21.80	2040	2105	2040	2580	1391	1987	2072.42	1.81	3369	2271	2129	2058	1916	1845	2093	1880	40	593	500	1190	5	1	7975920	166	-0.69	0.72	12	0.19	-3008.00	2873.00	4660	20240315	-55.36	1842	20240930	12.92	4660	-55.36	20240315	1842	12.92	20240930	3885	-46.46	20241004	283	634.98	20240627	N	043100	500	39 억	144001	N	N	N	N
50	20241202	160432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	1987	-203	5	-9.27	139249928	68086	172.03	2160	2200	1987	2845	1535	2190	2045.44	2.04	-18333	2263	2226	2163	2126	2063	2240	2140	40	655	500	1310	1	1	7975920	158	-0.66	0.69	12	0.85	-3008.00	2873.00	4660	20240315	-57.36	1842	20240930	7.87	4660	-57.36	20240315	1842	7.87	20240930	3885	-48.85	20241004	283	602.12	20240627	N	043100	500	39 억	162411	N	N	N	N
51	20241202	150504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2015	-175	5	-7.99	120482540	58655	148.20	2160	2200	2015	2845	1535	2190	2054.09	2.04	-18170	2263	2226	2163	2126	2063	2240	2140	40	655	500	1310	5	1	7975920	161	-0.67	0.70	12	0.74	-3008.00	2873.00	4660	20240315	-56.76	1842	20240930	9.39	4660	-56.76	20240315	1842	9.39	20240930	3885	-48.13	20241004	283	612.01	20240627	N	043100	500	39 억	162411	N	N	N	N
52	20241202	140444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2035	-155	5	-7.08	93013775	45078	113.90	2160	2200	2025	2845	1535	2190	2063.40	2.04	-11906	2263	2226	2163	2126	2063	2240	2140	40	655	500	1310	5	1	7975920	162	-0.68	0.71	12	0.57	-3008.00	2873.00	4660	20240315	-56.33	1842	20240930	10.48	4660	-56.33	20240315	1842	10.48	20240930	3885	-47.62	20241004	283	619.08	20240627	N	043100	500	39 억	162411	N	N	N	N
53	20241202	130444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2040	-150	5	-6.85	84315125	40798	103.09	2160	2200	2025	2845	1535	2190	2066.65	2.04	-8940	2263	2226	2163	2126	2063	2240	2140	40	655	500	1310	5	1	7975920	163	-0.68	0.71	12	0.51	-3008.00	2873.00	4660	20240315	-56.22	1842	20240930	10.75	4660	-56.22	20240315	1842	10.75	20240930	3885	-47.49	20241004	283	620.85	20240627	N	043100	500	39 억	162411	N	N	N	N
54	20241202	120500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2030	-160	5	-7.31	77475030	37435	94.59	2160	2200	2030	2845	1535	2190	2069.59	2.04	-8818	2263	2226	2163	2126	2063	2240	2140	40	655	500	1310	5	1	7975920	162	-0.67	0.71	12	0.47	-3008.00	2873.00	4660	20240315	-56.44	1842	20240930	10.21	4660	-56.44	20240315	1842	10.21	20240930	3885	-47.75	20241004	283	617.31	20240627	N	043100	500	39 억	162411	N	N	N	N
55	20241202	110433	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2065	-125	5	-5.71	57462190	27613	69.77	2160	2200	2045	2845	1535	2190	2080.98	2.04	-3204	2263	2226	2163	2126	2063	2240	2140	40	655	500	1310	5	1	7975920	165	-0.69	0.72	12	0.35	-3008.00	2873.00	4660	20240315	-55.69	1842	20240930	12.11	4660	-55.69	20240315	1842	12.11	20240930	3885	-46.85	20241004	283	629.68	20240627	N	043100	500	39 억	162411	N	N	N	N
56	20241202	100432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2060	-130	5	-5.94	42640970	20415	51.58	2160	2200	2060	2845	1535	2190	2088.71	2.04	1094	2263	2226	2163	2126	2063	2240	2140	40	655	500	1310	5	1	7975920	164	-0.68	0.72	12	0.26	-3008.00	2873.00	4660	20240315	-55.79	1842	20240930	11.83	4660	-55.79	20240315	1842	11.83	20240930	3885	-46.98	20241004	283	627.92	20240627	N	043100	500	39 억	162411	N	N	N	N
57	20241202	090432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N	N	2080	-110	5	-5.02	12101625	5676	14.34	2160	2200	2080	2845	1535	2190	2132.07	2.04	2447	2263	2226	2163	2126	2063	2240	2140	40	655	500	1310	5	1	7975920	166	-0.69	0.72	12	0.07	-3008.00	2873.00	4660	20240315	-55.36	1842	20240930	12.92	4660	-55.36	20240315	1842	12.92	20240930	3885	-46.46	20241004	283	634.98	20240627	N	043100	500	39 억	162411	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History